Marechale Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.750 | 1.800 | 1.700 | 1.800 | 1.800 | 938,086 |
| 2025-02-11 | 1.900 | 1.929 | 1.733 | 1.750 | 1.750 | 1,877,668 |
| 2025-02-10 | 2.150 | 2.300 | 1.811 | 1.900 | 1.900 | 1,476,883 |
| 2025-02-07 | 2.150 | 2.300 | 1.822 | 2.150 | 2.150 | 1,537,115 |
| 2025-02-06 | 2.350 | 2.450 | 2.000 | 2.150 | 2.150 | 4,767,359 |
| 2025-02-05 | 3.450 | 3.900 | 2.206 | 2.350 | 2.350 | 26,757,490 |
| 2025-02-04 | 3.350 | 3.400 | 2.856 | 3.100 | 3.100 | 4,405,863 |
| 2025-02-03 | 3.500 | 3.700 | 3.222 | 3.350 | 3.350 | 3,906,814 |
| 2025-01-31 | 3.550 | 4.460 | 3.422 | 3.550 | 3.550 | 12,565,330 |
| 2025-01-30 | 3.800 | 3.975 | 3.235 | 3.550 | 3.550 | 10,782,720 |
| 2025-01-29 | 1.820 | 4.147 | 1.820 | 3.800 | 3.800 | 38,624,781 |
| 2025-01-28 | 1.750 | 1.840 | 1.633 | 1.750 | 1.750 | 62,500 |
| 2025-01-27 | 1.651 | 1.780 | 1.651 | 1.750 | 1.750 | 569,269 |
| 2025-01-24 | 1.600 | 1.700 | 1.500 | 1.650 | 1.650 | 846,637 |
| 2025-01-23 | 1.600 | 1.670 | 1.600 | 1.600 | 1.600 | 7,000 |
| 2025-01-21 | 1.600 | 1.670 | 1.600 | 1.600 | 1.600 | 8,000 |
| 2025-01-20 | 1.600 | 1.690 | 1.600 | 1.600 | 1.600 | 1,716 |
| 2025-01-17 | 1.600 | 1.600 | 1.526 | 1.600 | 1.600 | 40,000 |
| 2025-01-16 | 1.475 | 1.690 | 1.475 | 1.600 | 1.600 | 888,162 |
| 2025-01-15 | 1.450 | 1.497 | 1.450 | 1.450 | 1.450 | 60,000 |
| 2025-01-14 | 1.450 | 1.475 | 1.450 | 1.450 | 1.450 | 67,526 |
| 2025-01-10 | 1.444 | 1.476 | 1.444 | 1.450 | 1.450 | 189,941 |
| 2025-01-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 50,000 |
| 2025-01-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8,645 |
| 2025-01-07 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 58,411 |
| 2025-01-06 | 1.450 | 1.486 | 1.400 | 1.450 | 1.450 | 38,411 |
| 2025-01-03 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 18,267 |
| 2024-12-30 | 1.450 | 1.450 | 1.402 | 1.450 | 1.450 | 3,589 |
| 2024-12-23 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 11,140 |
| 2024-12-17 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 72,283 |
| 2024-12-16 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 6 |
| 2024-12-13 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 122,215 |
| 2024-12-12 | 1.450 | 1.450 | 1.411 | 1.450 | 1.450 | 71,719 |
| 2024-12-10 | 1.489 | 1.489 | 1.401 | 1.450 | 1.450 | 270,000 |
| 2024-12-09 | 1.501 | 1.501 | 1.421 | 1.500 | 1.500 | 226,401 |
| 2024-12-06 | 1.550 | 1.570 | 1.500 | 1.550 | 1.550 | 205,000 |
| 2024-12-05 | 1.550 | 1.584 | 1.550 | 1.550 | 1.550 | 86,740 |
| 2024-12-04 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 100,012 |
| 2024-12-03 | 1.550 | 1.570 | 1.500 | 1.550 | 1.550 | 276,245 |
| 2024-12-02 | 1.550 | 1.580 | 1.500 | 1.550 | 1.550 | 386,305 |
| 2024-11-29 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 625 |
| 2024-11-28 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 20,887 |
| 2024-11-27 | 1.500 | 1.600 | 1.500 | 1.500 | 1.500 | 6 |
| 2024-11-26 | 1.485 | 1.500 | 1.485 | 1.500 | 1.500 | 195,000 |
| 2024-11-25 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 6 |
| 2024-11-22 | 1.450 | 1.450 | 1.401 | 1.450 | 1.450 | 275,000 |
| 2024-11-20 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 2,000 |
| 2024-11-19 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 45,000 |
| 2024-11-18 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 333,766 |
| 2024-11-15 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 49,738 |
| 2024-11-13 | 1.600 | 1.600 | 1.520 | 1.600 | 1.600 | 60,000 |
| 2024-11-12 | 1.600 | 1.645 | 1.515 | 1.600 | 1.600 | 77,364 |
| 2024-11-11 | 1.600 | 1.640 | 1.500 | 1.600 | 1.600 | 245,000 |
| 2024-11-08 | 1.600 | 1.600 | 1.510 | 1.600 | 1.600 | 100,000 |
| 2024-11-07 | 1.568 | 1.600 | 1.568 | 1.600 | 1.600 | 127,647 |
| 2024-11-04 | 1.548 | 1.548 | 1.500 | 1.500 | 1.500 | 188,317 |
| 2024-11-01 | 1.600 | 1.600 | 1.522 | 1.600 | 1.600 | 35,714 |
| 2024-10-31 | 1.590 | 1.700 | 1.590 | 1.600 | 1.600 | 733,179 |
| 2024-10-29 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 179,725 |
| 2024-10-28 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 100,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.